Skip to main content
HUNAN RESUN Co., Ltd. (SHE:001218)
China flag China · Delayed Price · Currency is CNY
25.79
-0.41 (-1.56%)
Mar 9, 2026, 3:04 PM CST

HUNAN RESUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.1026.3625.1026.2026.204.38%1,296,573
Mar 5, 202625.1525.4925.0325.1025.100.80%1,312,348
Mar 4, 202624.6325.3524.5224.9024.90-0.52%1,667,820
Mar 3, 202625.7325.8324.9825.0325.03-2.26%2,281,548
Mar 2, 202626.3626.3925.5625.6125.61-2.21%2,717,260
Feb 27, 202626.5326.5826.1126.1926.19-0.80%1,542,540
Feb 26, 202626.4726.5926.1726.4026.40-0.41%1,116,160
Feb 25, 202626.4026.7926.1426.5126.510.42%1,489,640
Feb 24, 202625.8426.5425.7126.4026.402.33%2,071,645
Feb 13, 202625.7326.0525.5625.8025.800.27%1,588,080
Feb 12, 202626.0826.1825.6525.7325.73-1.27%1,355,915
Feb 11, 202625.9126.2525.6226.0626.061.05%1,232,220
Feb 10, 202625.9626.0925.7525.7925.79-0.62%1,428,300
Feb 9, 202626.1326.2925.4825.9525.950.58%2,383,560
Feb 6, 202625.5526.1525.3025.8025.800.47%1,766,320
Feb 5, 202626.0426.3525.5825.6825.68-0.93%2,220,980
Feb 4, 202626.5026.6525.7825.9225.92-2.74%2,745,700
Feb 3, 202626.1626.6826.0226.6526.652.34%4,453,113
Feb 2, 202627.0027.5826.0126.0426.041.32%6,414,505
Jan 30, 202624.4025.7224.3025.7025.704.51%3,347,755
Jan 29, 202624.5025.0724.2624.5924.590.65%1,801,704
Jan 28, 202624.8524.9624.4024.4324.43-1.69%1,540,759
Jan 27, 202625.1225.1324.2924.8524.85-1.11%1,951,240
Jan 26, 202625.3825.4024.8025.1325.13-1.10%2,194,314
Jan 23, 202625.6825.7125.1525.4125.41-1.05%1,564,600
Jan 22, 202625.6925.9525.1025.6825.680.71%1,713,290
Jan 21, 202625.5925.5924.9125.5025.50-0.43%2,234,800
Jan 20, 202624.8725.6124.8025.6125.612.93%3,061,340
Jan 19, 202624.0024.9923.9924.8824.883.32%1,984,228
Jan 16, 202624.2824.4323.9524.0824.08-0.33%1,486,615
Jan 15, 202623.7024.3423.5024.1624.162.07%1,716,334
Jan 14, 202623.7323.9223.3423.6723.670.30%1,519,994
Jan 13, 202623.4723.9523.1123.6023.600.55%1,529,160
Jan 12, 202623.0723.6423.0723.4723.470.86%1,771,460
Jan 9, 202623.3423.3422.9723.2723.270.39%1,419,760
Jan 8, 202623.0623.2922.9423.1823.180.35%1,063,357
Jan 7, 202623.0523.2222.9523.1023.100.57%919,120
Jan 6, 202623.1823.4022.8822.9722.97-0.30%1,293,060
Jan 5, 202622.7823.4622.6723.0423.041.14%1,956,940
Dec 31, 202522.9023.0122.6922.7822.78-0.96%978,517
Dec 30, 202523.1323.3222.7123.0023.000.17%1,059,755
Dec 29, 202522.8723.0122.6522.9622.960.88%1,034,300
Dec 26, 202523.2023.4722.6222.7622.76-1.43%1,276,020
Dec 25, 202523.0123.1622.8123.0923.090.79%936,580
Dec 24, 202522.8123.0122.5822.9122.910.44%1,019,620
Dec 23, 202522.9222.9922.6022.8122.81-0.48%1,119,800
Dec 22, 202522.8123.0922.8122.9222.920.48%1,084,090
Dec 19, 202522.3422.8622.3422.8122.812.10%1,054,419
Dec 18, 202522.3822.4821.6222.3422.341.50%1,384,380
Dec 17, 202521.7822.1321.5622.0122.011.20%1,337,340
Dec 16, 202522.3122.4421.6821.7521.75-4.10%1,717,850
Dec 15, 202522.1522.6822.0122.6822.681.89%1,577,790
Dec 12, 202522.4922.7822.2122.2622.26-0.45%996,885
Dec 11, 202522.8622.8822.3522.3622.36-1.80%1,084,744
Dec 10, 202522.7623.0022.5722.7722.77-0.44%1,234,649
Dec 9, 202522.9023.2222.6422.8722.87-0.09%1,167,280
Dec 8, 202523.0723.2922.8022.8922.890.13%1,594,780
Dec 5, 202522.4023.1022.2822.8622.861.60%1,572,900
Dec 4, 202522.4922.8722.1422.5022.50-0.49%1,814,726
Dec 3, 202522.7822.8922.3122.6122.610.44%1,313,193
Dec 2, 202522.5222.6922.3022.5122.510.09%1,153,889
Dec 1, 202522.6723.0022.4522.4922.49-0.75%1,567,340
Nov 28, 202522.5622.7722.3022.6622.660.44%1,359,780
Nov 27, 202522.3822.7722.2422.5622.561.39%1,006,500
Nov 26, 202522.7922.8822.2522.2522.25-1.55%1,405,820
Nov 25, 202522.5722.8022.3922.6022.601.03%1,159,200
Nov 24, 202522.1122.6222.0922.3722.371.18%1,658,288
Nov 21, 202523.0023.3021.9422.1122.11-4.33%2,093,420
Nov 20, 202523.1223.5723.0223.1123.110.04%1,517,700
Nov 19, 202523.3523.6823.0123.1023.10-1.91%1,781,213
Nov 18, 202523.6123.8723.2823.5523.55-0.67%1,648,918
Nov 17, 202523.7524.3623.5723.7123.710.30%2,750,801
Nov 14, 202523.4523.8023.3523.6423.640.60%1,288,040
Nov 13, 202523.6423.7523.4823.5023.50-0.51%1,326,720
Nov 12, 202523.5923.7323.4823.6223.620.13%1,252,160
Nov 11, 202523.6923.7923.4023.5923.59-0.04%1,903,180
Nov 10, 202523.8023.9723.5223.6023.60-0.08%2,494,000
Nov 7, 202523.4723.8523.3023.6223.620.72%1,898,580
Nov 6, 202523.0923.5522.9123.4523.451.12%2,288,120
Nov 5, 202522.8623.1922.5823.1923.191.44%2,225,360
Nov 4, 202523.0723.3122.8022.8622.86-0.95%2,199,560
Nov 3, 202522.9023.2322.7223.0823.081.14%3,503,975
Oct 31, 202522.9723.0822.6522.8222.82-0.65%2,887,580
Oct 30, 202523.6523.7822.8522.9722.97-3.08%3,230,438
Oct 29, 202523.9224.1023.5123.7023.70-1.37%3,568,900
Oct 28, 202524.1624.5823.8024.0324.03-2.95%5,359,328
Oct 27, 202524.0124.8823.2324.7624.764.12%9,993,329
Oct 24, 202523.7624.4523.2823.7823.786.97%9,572,051
Oct 23, 202522.0322.2421.6322.2322.231.97%2,195,998
Oct 22, 202522.0022.4921.7521.8021.80-1.00%3,145,744
Oct 21, 202521.2022.4921.0222.0222.023.77%3,512,134
Oct 20, 202520.6821.2220.6621.2221.222.71%2,227,785
Oct 17, 202520.7220.8520.5420.6620.66-0.34%1,852,056
Oct 16, 202521.0021.0020.5620.7320.730.14%1,208,494
Oct 15, 202520.7820.8920.5620.7020.70-0.38%1,495,040
Oct 14, 202520.7020.9520.6720.7820.780.58%1,411,184
Oct 13, 202520.2120.7719.7020.6620.66-0.19%1,841,780
Oct 10, 202520.7020.7520.3620.7020.70-0.53%1,507,689
Oct 9, 202520.4920.9520.2420.8120.811.76%2,211,517
Sep 30, 202520.2820.6420.1220.4520.451.04%1,530,280